KissMeData/464680/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161443	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	11	2	0.59	180107175	96926	151.53	1856	1862	1854	2405	1295	1850	1858.17	3.14	4103	30621	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.75	0.00	0.00	2145	20231103	-13.24	1811	20231106	2.76	2145	-13.24	20231103	1811	2.76	20231106	2145	-13.24	20231103	1811	2.76	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N
3	20231229	151431	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	11	2	0.59	180107175	96926	151.53	1856	1862	1854	2405	1295	1850	1858.17	3.14	4103	30621	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.75	0.00	0.00	2145	20231103	-13.24	1811	20231106	2.76	2145	-13.24	20231103	1811	2.76	20231106	2145	-13.24	20231103	1811	2.76	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N
4	20231229	141428	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	11	2	0.59	180107175	96926	151.53	1856	1862	1854	2405	1295	1850	1858.17	3.14	4103	30621	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.75	0.00	0.00	2145	20231103	-13.24	1811	20231106	2.76	2145	-13.24	20231103	1811	2.76	20231106	2145	-13.24	20231103	1811	2.76	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N
5	20231229	131430	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	11	2	0.59	180107175	96926	151.53	1856	1862	1854	2405	1295	1850	1858.17	3.14	4103	30621	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.75	0.00	0.00	2145	20231103	-13.24	1811	20231106	2.76	2145	-13.24	20231103	1811	2.76	20231106	2145	-13.24	20231103	1811	2.76	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N
6	20231229	121433	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	11	2	0.59	180107175	96926	151.53	1856	1862	1854	2405	1295	1850	1858.17	3.14	4103	30621	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.75	0.00	0.00	2145	20231103	-13.24	1811	20231106	2.76	2145	-13.24	20231103	1811	2.76	20231106	2145	-13.24	20231103	1811	2.76	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N
7	20231229	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	11	2	0.59	180107175	96926	151.53	1856	1862	1854	2405	1295	1850	1858.17	3.14	4103	30621	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.75	0.00	0.00	2145	20231103	-13.24	1811	20231106	2.76	2145	-13.24	20231103	1811	2.76	20231106	2145	-13.24	20231103	1811	2.76	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N
8	20231229	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	11	2	0.59	180107175	96926	151.53	1856	1862	1854	2405	1295	1850	1858.17	3.14	4103	30621	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.75	0.00	0.00	2145	20231103	-13.24	1811	20231106	2.76	2145	-13.24	20231103	1811	2.76	20231106	2145	-13.24	20231103	1811	2.76	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N
9	20231229	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	11	2	0.59	180107175	96926	151.53	1856	1862	1854	2405	1295	1850	1858.17	3.14	4103	30621	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.75	0.00	0.00	2145	20231103	-13.24	1811	20231106	2.76	2145	-13.24	20231103	1811	2.76	20231106	2145	-13.24	20231103	1811	2.76	20231106	0.00	N	464680	100	12 억		405538	N	N	0	N	00	N
10	20231228	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	11	2	0.59	178354113	95984	150.06	1856	1862	1854	2405	1295	1850	1858.17	3.11	0	30621	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.74	0.00	0.00	2145	20231103	-13.24	1811	20231106	2.76	2145	-13.24	20231103	1811	2.76	20231106	2145	-13.24	20231103	1811	2.76	20231106	0.00	N	464680	100	12 억		401435	N	N	0	N	00	N
11	20231228	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	11	2	0.59	174674946	94007	146.97	1856	1862	1854	2405	1295	1850	1858.11	3.11	0	30445	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.73	0.00	0.00	2145	20231103	-13.24	1811	20231106	2.76	2145	-13.24	20231103	1811	2.76	20231106	2145	-13.24	20231103	1811	2.76	20231106	0.00	N	464680	100	12 억		401435	N	N	0	N	00	N
12	20231228	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	8	2	0.43	112317147	60473	94.54	1856	1860	1854	2405	1295	1850	1857.31	3.11	0	21497	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.47	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		401435	N	N	0	N	00	N
13	20231228	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	4	2	0.22	81063109	43651	68.24	1856	1860	1854	2405	1295	1850	1857.07	3.11	0	5897	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.34	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		401435	N	N	0	N	00	N
14	20231228	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	6	2	0.32	74714090	40232	62.90	1856	1860	1854	2405	1295	1850	1857.08	3.11	0	5586	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.31	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		401435	N	N	0	N	00	N
15	20231228	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	8	2	0.43	53802810	28983	45.31	1856	1860	1854	2405	1295	1850	1856.36	3.11	0	5486	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.22	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		401435	N	N	0	N	00	N
16	20231228	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	5	2	0.27	30312334	16339	25.54	1856	1858	1854	2405	1295	1850	1855.21	3.11	0	5415	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.13	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		401435	N	N	0	N	00	N
17	20231228	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	4	2	0.22	436140	235	0.37	1856	1856	1854	2405	1295	1850	1855.91	3.11	0	-18	1860	1855	1850	1845	1840	1852	1842	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.00	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		401435	N	N	0	N	00	N
18	20231227	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	4	2	0.22	118124035	63964	34.31	1855	1855	1845	2395	1293	1846	1846.67	3.10	0	9910	1876	1861	1853	1838	1830	1857	1834	13	549	100	1290	1	1	12905000	239	0.00	0.00	12	0.50	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		399624	N	N	0	N	00	N
19	20231227	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	4	2	0.22	115657982	62631	33.60	1855	1855	1845	2395	1293	1846	1846.66	3.10	0	9876	1876	1861	1853	1838	1830	1857	1834	13	549	100	1290	1	1	12905000	239	0.00	0.00	12	0.49	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		399624	N	N	0	N	00	N
20	20231227	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	2	2	0.11	90214616	48871	26.22	1855	1855	1845	2395	1293	1846	1845.97	3.10	0	1117	1876	1861	1853	1838	1830	1857	1834	13	549	100	1290	1	1	12905000	238	0.00	0.00	12	0.38	0.00	0.00	2145	20231103	-13.85	1811	20231106	2.04	2145	-13.85	20231103	1811	2.04	20231106	2145	-13.85	20231103	1811	2.04	20231106	0.00	N	464680	100	12 억		399624	N	N	0	N	00	N
21	20231227	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	4	2	0.22	83317254	45136	24.21	1855	1855	1845	2395	1293	1846	1845.92	3.10	0	1117	1876	1861	1853	1838	1830	1857	1834	13	549	100	1290	1	1	12905000	239	0.00	0.00	12	0.35	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		399624	N	N	0	N	00	N
22	20231227	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	2	2	0.11	80379990	43547	23.36	1855	1855	1845	2395	1293	1846	1845.82	3.10	0	1117	1876	1861	1853	1838	1830	1857	1834	13	549	100	1290	1	1	12905000	238	0.00	0.00	12	0.34	0.00	0.00	2145	20231103	-13.85	1811	20231106	2.04	2145	-13.85	20231103	1811	2.04	20231106	2145	-13.85	20231103	1811	2.04	20231106	0.00	N	464680	100	12 억		399624	N	N	0	N	00	N
23	20231227	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	4	2	0.22	78348740	42448	22.77	1855	1855	1845	2395	1293	1846	1845.76	3.10	0	1117	1876	1861	1853	1838	1830	1857	1834	13	549	100	1290	1	1	12905000	239	0.00	0.00	12	0.33	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		399624	N	N	0	N	00	N
24	20231227	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	0	3	0.00	21117793	11440	6.14	1855	1855	1845	2395	1293	1846	1845.96	3.10	0	1125	1876	1861	1853	1838	1830	1857	1834	13	549	100	1290	1	1	12905000	238	0.00	0.00	12	0.09	0.00	0.00	2145	20231103	-13.94	1811	20231106	1.93	2145	-13.94	20231103	1811	1.93	20231106	2145	-13.94	20231103	1811	1.93	20231106	0.00	N	464680	100	12 억		399624	N	N	0	N	00	N
25	20231227	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	9	2	0.49	118718	64	0.03	1855	1855	1854	2395	1293	1846	1854.97	3.10	0	-2	1876	1861	1853	1838	1830	1857	1834	13	549	100	1290	1	1	12905000	239	0.00	0.00	12	0.00	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		399624	N	N	0	N	00	N
26	20231226	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-11	5	-0.59	345227260	186420	353.22	1859	1868	1845	2410	1300	1857	1851.88	3.11	0	-1507	1863	1859	1854	1850	1845	1862	1853	13	553	100	1290	1	1	12905000	238	0.00	0.00	12	1.44	0.00	0.00	2145	20231103	-13.94	1811	20231106	1.93	2145	-13.94	20231103	1811	1.93	20231106	2145	-13.94	20231103	1811	1.93	20231106	0.00	N	464680	100	12 억		401131	N	N	0	N	00	N
27	20231226	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1847	-10	5	-0.54	336990933	181959	344.77	1859	1868	1845	2410	1300	1857	1852.02	3.11	0	-3104	1863	1859	1854	1850	1845	1862	1853	13	553	100	1290	1	1	12905000	238	0.00	0.00	12	1.41	0.00	0.00	2145	20231103	-13.89	1811	20231106	1.99	2145	-13.89	20231103	1811	1.99	20231106	2145	-13.89	20231103	1811	1.99	20231106	0.00	N	464680	100	12 억		401131	N	N	0	N	00	N
28	20231226	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1845	-12	5	-0.65	247982172	134010	253.92	1859	1863	1845	2410	1300	1857	1850.48	3.11	0	-8290	1863	1859	1854	1850	1845	1862	1853	13	553	100	1290	1	1	12905000	238	0.00	0.00	12	1.04	0.00	0.00	2145	20231103	-13.99	1811	20231106	1.88	2145	-13.99	20231103	1811	1.88	20231106	2145	-13.99	20231103	1811	1.88	20231106	0.00	N	464680	100	12 억		401131	N	N	0	N	00	N
29	20231226	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-11	5	-0.59	162186042	87729	166.23	1859	1859	1846	2410	1300	1857	1848.72	3.11	0	-8331	1863	1859	1854	1850	1845	1862	1853	13	553	100	1290	1	1	12905000	238	0.00	0.00	12	0.68	0.00	0.00	2145	20231103	-13.94	1811	20231106	1.93	2145	-13.94	20231103	1811	1.93	20231106	2145	-13.94	20231103	1811	1.93	20231106	0.00	N	464680	100	12 억		401131	N	N	0	N	00	N
30	20231226	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1847	-10	5	-0.54	124835438	67501	127.90	1859	1859	1846	2410	1300	1857	1849.39	3.11	0	-8331	1863	1859	1854	1850	1845	1862	1853	13	553	100	1290	1	1	12905000	238	0.00	0.00	12	0.52	0.00	0.00	2145	20231103	-13.89	1811	20231106	1.99	2145	-13.89	20231103	1811	1.99	20231106	2145	-13.89	20231103	1811	1.99	20231106	0.00	N	464680	100	12 억		401131	N	N	0	N	00	N
31	20231226	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-8	5	-0.43	88129595	47632	90.25	1859	1859	1847	2410	1300	1857	1850.22	3.11	0	-8331	1863	1859	1854	1850	1845	1862	1853	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.37	0.00	0.00	2145	20231103	-13.80	1811	20231106	2.10	2145	-13.80	20231103	1811	2.10	20231106	2145	-13.80	20231103	1811	2.10	20231106	0.00	N	464680	100	12 억		401131	N	N	0	N	00	N
32	20231226	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	-5	5	-0.27	50926620	27512	52.13	1859	1859	1848	2410	1300	1857	1851.07	3.11	0	-8331	1863	1859	1854	1850	1845	1862	1853	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.21	0.00	0.00	2145	20231103	-13.66	1811	20231106	2.26	2145	-13.66	20231103	1811	2.26	20231106	2145	-13.66	20231103	1811	2.26	20231106	0.00	N	464680	100	12 억		401131	N	N	0	N	00	N
33	20231226	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	-2	5	-0.11	2088900	1125	2.13	1859	1859	1855	2410	1300	1857	1856.80	3.11	0	-560	1863	1859	1854	1850	1845	1862	1853	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.01	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		401131	N	N	0	N	00	N
34	20231222	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	2	2	0.11	97821781	52757	148.15	1855	1858	1849	2410	1299	1855	1854.20	3.07	0	24655	1861	1858	1854	1851	1847	1859	1852	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.41	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		396476	N	N	0	N	00	N
35	20231222	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	2	2	0.11	95527529	51521	144.68	1855	1858	1849	2410	1299	1855	1854.15	3.07	0	23726	1861	1858	1854	1851	1847	1859	1852	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.40	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		396476	N	N	0	N	00	N
36	20231222	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	0	3	0.00	74686906	40280	113.11	1855	1858	1849	2410	1299	1855	1854.19	3.07	0	20603	1861	1858	1854	1851	1847	1859	1852	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.31	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		396476	N	N	0	N	00	N
37	20231222	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	0	3	0.00	64513461	34796	97.71	1855	1858	1849	2410	1299	1855	1854.05	3.07	0	17055	1861	1858	1854	1851	1847	1859	1852	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.27	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		396476	N	N	0	N	00	N
38	20231222	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	1	2	0.05	52914046	28542	80.15	1855	1858	1849	2410	1299	1855	1853.90	3.07	0	13234	1861	1858	1854	1851	1847	1859	1852	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.22	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		396476	N	N	0	N	00	N
39	20231222	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	1	2	0.05	42446766	22899	64.30	1855	1858	1849	2410	1299	1855	1853.65	3.07	0	7995	1861	1858	1854	1851	1847	1859	1852	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.18	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		396476	N	N	0	N	00	N
40	20231222	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	1	2	0.05	24774281	13373	37.55	1855	1857	1849	2410	1299	1855	1852.56	3.07	0	3368	1861	1858	1854	1851	1847	1859	1852	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.10	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		396476	N	N	0	N	00	N
41	20231222	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	-5	5	-0.27	6670213	3606	10.13	1855	1855	1849	2410	1299	1855	1849.75	3.07	0	-2	1861	1858	1854	1851	1847	1859	1852	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.03	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		396476	N	N	0	N	00	N
42	20231221	161250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1855	0	3	0.00	66034922	35609	32.14	1850	1857	1850	2410	1299	1855	1854.44	3.10	0	259	1860	1857	1852	1849	1844	1859	1851	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.28	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		400113	N	N	0	N	00	N
43	20231221	151256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1855	0	3	0.00	65910637	35542	32.08	1850	1857	1850	2410	1299	1855	1854.44	3.10	0	199	1860	1857	1852	1849	1844	1859	1851	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.28	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		400113	N	N	0	N	00	N
44	20231221	141252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1856	1	2	0.05	64986837	35044	31.63	1850	1857	1850	2410	1299	1855	1854.44	3.10	0	-289	1860	1857	1852	1849	1844	1859	1851	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.27	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		400113	N	N	0	N	00	N
45	20231221	131248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1855	0	3	0.00	51472756	27761	25.06	1850	1857	1850	2410	1299	1855	1854.14	3.10	0	-3037	1860	1857	1852	1849	1844	1859	1851	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.22	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		400113	N	N	0	N	00	N
46	20231221	121258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1850	-5	5	-0.27	49032121	26445	23.87	1850	1857	1850	2410	1299	1855	1854.12	3.10	0	-3595	1860	1857	1852	1849	1844	1859	1851	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.20	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		400113	N	N	0	N	00	N
47	20231221	111258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1851	-4	5	-0.22	48817454	26329	23.76	1850	1857	1850	2410	1299	1855	1854.13	3.10	0	-3595	1860	1857	1852	1849	1844	1859	1851	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.20	0.00	0.00	2145	20231103	-13.71	1811	20231106	2.21	2145	-13.71	20231103	1811	2.21	20231106	2145	-13.71	20231103	1811	2.21	20231106	0.00	N	464680	100	12 억		400113	N	N	0	N	00	N
48	20231221	101252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1855	0	3	0.00	35687303	19232	17.36	1850	1857	1850	2410	1299	1855	1855.62	3.10	0	-3595	1860	1857	1852	1849	1844	1859	1851	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.15	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		400113	N	N	0	N	00	N
49	20231221	091253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1855	0	3	0.00	14311036	7715	6.96	1850	1856	1850	2410	1299	1855	1854.96	3.10	0	-5510	1860	1857	1852	1849	1844	1859	1851	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.06	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		400113	N	N	0	N	00	N
50	20231220	161257	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1855	8	2	0.43	205009843	110800	145.91	1848	1855	1847	2400	1293	1847	1850.27	3.07	0	4541	1857	1851	1846	1840	1835	1855	1844	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.86	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		395572	N	N	0	N	00	N
51	20231220	151356	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1847	0	3	0.00	192252051	103901	136.83	1848	1855	1847	2400	1293	1847	1850.34	3.07	0	4541	1857	1851	1846	1840	1835	1855	1844	13	553	100	1290	1	1	12905000	238	0.00	0.00	12	0.81	0.00	0.00	2145	20231103	-13.89	1811	20231106	1.99	2145	-13.89	20231103	1811	1.99	20231106	2145	-13.89	20231103	1811	1.99	20231106	0.00	N	464680	100	12 억		395572	N	N	0	N	00	N
52	20231220	141424	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1850	3	2	0.16	116917802	63180	83.20	1848	1855	1847	2400	1293	1847	1850.55	3.07	0	5784	1857	1851	1846	1840	1835	1855	1844	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.49	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		395572	N	N	0	N	00	N
53	20231220	131409	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1851	4	2	0.22	114245258	61736	81.30	1848	1855	1847	2400	1293	1847	1850.55	3.07	0	5784	1857	1851	1846	1840	1835	1855	1844	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.48	0.00	0.00	2145	20231103	-13.71	1811	20231106	2.21	2145	-13.71	20231103	1811	2.21	20231106	2145	-13.71	20231103	1811	2.21	20231106	0.00	N	464680	100	12 억		395572	N	N	0	N	00	N
54	20231220	121250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1849	2	2	0.11	92417679	49942	65.77	1848	1852	1847	2400	1293	1847	1850.50	3.07	0	4794	1857	1851	1846	1840	1835	1855	1844	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.39	0.00	0.00	2145	20231103	-13.80	1811	20231106	2.10	2145	-13.80	20231103	1811	2.10	20231106	2145	-13.80	20231103	1811	2.10	20231106	0.00	N	464680	100	12 억		395572	N	N	0	N	00	N
55	20231220	111254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1852	5	2	0.27	39208244	21186	27.90	1848	1852	1847	2400	1293	1847	1850.67	3.07	0	4791	1857	1851	1846	1840	1835	1855	1844	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.16	0.00	0.00	2145	20231103	-13.66	1811	20231106	2.26	2145	-13.66	20231103	1811	2.26	20231106	2145	-13.66	20231103	1811	2.26	20231106	0.00	N	464680	100	12 억		395572	N	N	0	N	00	N
56	20231220	101255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1851	4	2	0.22	23944064	12940	17.04	1848	1852	1847	2400	1293	1847	1850.39	3.07	0	2614	1857	1851	1846	1840	1835	1855	1844	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.10	0.00	0.00	2145	20231103	-13.71	1811	20231106	2.21	2145	-13.71	20231103	1811	2.21	20231106	2145	-13.71	20231103	1811	2.21	20231106	0.00	N	464680	100	12 억		395572	N	N	0	N	00	N
57	20231220	091251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1847	0	3	0.00	132999	72	0.09	1848	1848	1847	2400	1293	1847	1847.21	3.07	0	-1	1857	1851	1846	1840	1835	1855	1844	13	553	100	1290	1	1	12905000	238	0.00	0.00	12	0.00	0.00	0.00	2145	20231103	-13.89	1811	20231106	1.99	2145	-13.89	20231103	1811	1.99	20231106	2145	-13.89	20231103	1811	1.99	20231106	0.00	N	464680	100	12 억		395572	N	N	0	N	00	N
58	20231219	161250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1847	1	2	0.05	140255586	75936	47.32	1846	1852	1841	2395	1293	1846	1847.02	3.04	0	-29519	1862	1854	1847	1839	1832	1850	1835	13	549	100	1290	1	1	12905000	238	0.00	0.00	12	0.59	0.00	0.00	2145	20231103	-13.89	1811	20231106	1.99	2145	-13.89	20231103	1811	1.99	20231106	2145	-13.89	20231103	1811	1.99	20231106	0.00	N	464680	100	12 억		392444	N	N	0	N	00	N
59	20231219	151254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1844	-2	5	-0.11	131223336	71036	44.27	1846	1852	1841	2395	1293	1846	1847.28	3.04	0	-28235	1862	1854	1847	1839	1832	1850	1835	13	549	100	1290	1	1	12905000	238	0.00	0.00	12	0.55	0.00	0.00	2145	20231103	-14.03	1811	20231106	1.82	2145	-14.03	20231103	1811	1.82	20231106	2145	-14.03	20231103	1811	1.82	20231106	0.00	N	464680	100	12 억		392444	N	N	0	N	00	N
60	20231219	141249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1845	-1	5	-0.05	97054571	52516	32.73	1846	1852	1841	2395	1293	1846	1848.10	3.04	0	-13472	1862	1854	1847	1839	1832	1850	1835	13	549	100	1290	1	1	12905000	238	0.00	0.00	12	0.41	0.00	0.00	2145	20231103	-13.99	1811	20231106	1.88	2145	-13.99	20231103	1811	1.88	20231106	2145	-13.99	20231103	1811	1.88	20231106	0.00	N	464680	100	12 억		392444	N	N	0	N	00	N
61	20231219	131256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1850	4	2	0.22	61563669	33293	20.75	1846	1852	1841	2395	1293	1846	1849.15	3.04	0	1291	1862	1854	1847	1839	1832	1850	1835	13	549	100	1290	1	1	12905000	239	0.00	0.00	12	0.26	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		392444	N	N	0	N	00	N
62	20231219	121258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1850	4	2	0.22	39900826	21578	13.45	1846	1852	1841	2395	1293	1846	1849.14	3.04	0	1850	1862	1854	1847	1839	1832	1850	1835	13	549	100	1290	1	1	12905000	239	0.00	0.00	12	0.17	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		392444	N	N	0	N	00	N
63	20231219	111252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1848	2	2	0.11	31847629	17225	10.73	1846	1852	1841	2395	1293	1846	1848.92	3.04	0	1855	1862	1854	1847	1839	1832	1850	1835	13	549	100	1290	1	1	12905000	238	0.00	0.00	12	0.13	0.00	0.00	2145	20231103	-13.85	1811	20231106	2.04	2145	-13.85	20231103	1811	2.04	20231106	2145	-13.85	20231103	1811	2.04	20231106	0.00	N	464680	100	12 억		392444	N	N	0	N	00	N
64	20231219	101249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1847	1	2	0.05	17392921	9412	5.87	1846	1850	1841	2395	1293	1846	1847.95	3.04	0	1215	1862	1854	1847	1839	1832	1850	1835	13	549	100	1290	1	1	12905000	238	0.00	0.00	12	0.07	0.00	0.00	2145	20231103	-13.89	1811	20231106	1.99	2145	-13.89	20231103	1811	1.99	20231106	2145	-13.89	20231103	1811	1.99	20231106	0.00	N	464680	100	12 억		392444	N	N	0	N	00	N
65	20231219	091247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1842	-4	5	-0.22	1304256	708	0.44	1846	1846	1841	2395	1293	1846	1842.17	3.04	0	-2	1862	1854	1847	1839	1832	1850	1835	13	549	100	1290	1	1	12905000	238	0.00	0.00	12	0.01	0.00	0.00	2145	20231103	-14.13	1811	20231106	1.71	2145	-14.13	20231103	1811	1.71	20231106	2145	-14.13	20231103	1811	1.71	20231106	0.00	N	464680	100	12 억		392444	N	N	0	N	00	N
66	20231218	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-5	5	-0.27	295973553	160472	176.07	1853	1855	1840	2405	1296	1851	1844.39	3.13	0	-11279	1859	1855	1851	1847	1843	1853	1845	13	554	100	1290	1	1	12905000	238	0.00	0.00	12	1.24	0.00	0.00	2145	20231103	-13.94	1811	20231106	1.93	2145	-13.94	20231103	1811	1.93	20231106	2145	-13.94	20231103	1811	1.93	20231106	0.00	N	464680	100	12 억		403723	N	N	0	N	00	N
67	20231218	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1841	-10	5	-0.54	291272073	157918	173.27	1853	1855	1840	2405	1296	1851	1844.45	3.13	0	-11278	1859	1855	1851	1847	1843	1853	1845	13	554	100	1290	1	1	12905000	238	0.00	0.00	12	1.22	0.00	0.00	2145	20231103	-14.17	1811	20231106	1.66	2145	-14.17	20231103	1811	1.66	20231106	2145	-14.17	20231103	1811	1.66	20231106	0.00	N	464680	100	12 억		403723	N	N	0	N	00	N
68	20231218	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1841	-10	5	-0.54	239455228	129766	142.38	1853	1855	1841	2405	1296	1851	1845.28	3.13	0	-11251	1859	1855	1851	1847	1843	1853	1845	13	554	100	1290	1	1	12905000	238	0.00	0.00	12	1.01	0.00	0.00	2145	20231103	-14.17	1811	20231106	1.66	2145	-14.17	20231103	1811	1.66	20231106	2145	-14.17	20231103	1811	1.66	20231106	0.00	N	464680	100	12 억		403723	N	N	0	N	00	N
69	20231218	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1842	-9	5	-0.49	184672965	100025	109.75	1853	1855	1842	2405	1296	1851	1846.27	3.13	0	-10957	1859	1855	1851	1847	1843	1853	1845	13	554	100	1290	1	1	12905000	238	0.00	0.00	12	0.78	0.00	0.00	2145	20231103	-14.13	1811	20231106	1.71	2145	-14.13	20231103	1811	1.71	20231106	2145	-14.13	20231103	1811	1.71	20231106	0.00	N	464680	100	12 억		403723	N	N	0	N	00	N
70	20231218	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1843	-8	5	-0.43	133641077	72327	79.36	1853	1855	1843	2405	1296	1851	1847.73	3.13	0	-9998	1859	1855	1851	1847	1843	1853	1845	13	554	100	1290	1	1	12905000	238	0.00	0.00	12	0.56	0.00	0.00	2145	20231103	-14.08	1811	20231106	1.77	2145	-14.08	20231103	1811	1.77	20231106	2145	-14.08	20231103	1811	1.77	20231106	0.00	N	464680	100	12 억		403723	N	N	0	N	00	N
71	20231218	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-5	5	-0.27	89214000	48252	52.94	1853	1855	1845	2405	1296	1851	1848.92	3.13	0	-8377	1859	1855	1851	1847	1843	1853	1845	13	554	100	1290	1	1	12905000	238	0.00	0.00	12	0.37	0.00	0.00	2145	20231103	-13.94	1811	20231106	1.93	2145	-13.94	20231103	1811	1.93	20231106	2145	-13.94	20231103	1811	1.93	20231106	0.00	N	464680	100	12 억		403723	N	N	0	N	00	N
72	20231218	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	2	2	0.11	16498046	8916	9.78	1853	1855	1849	2405	1296	1851	1850.39	3.13	0	0	1859	1855	1851	1847	1843	1853	1845	13	554	100	1290	1	1	12905000	239	0.00	0.00	12	0.07	0.00	0.00	2145	20231103	-13.61	1811	20231106	2.32	2145	-13.61	20231103	1811	2.32	20231106	2145	-13.61	20231103	1811	2.32	20231106	0.00	N	464680	100	12 억		403723	N	N	0	N	00	N
73	20231218	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	2	2	0.11	11754408	6355	6.97	1853	1853	1849	2405	1296	1851	1849.63	3.13	0	0	1859	1855	1851	1847	1843	1853	1845	13	554	100	1290	1	1	12905000	239	0.00	0.00	12	0.05	0.00	0.00	2145	20231103	-13.61	1811	20231106	2.32	2145	-13.61	20231103	1811	2.32	20231106	2145	-13.61	20231103	1811	2.32	20231106	0.00	N	464680	100	12 억		403723	N	N	0	N	00	N
74	20231215	161240	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1851	-1	5	-0.05	168689720	91142	108.39	1854	1855	1847	2405	1297	1852	1850.85	3.07	0	19699	1861	1856	1852	1847	1843	1854	1845	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.71	0.00	0.00	2145	20231103	-13.71	1811	20231106	2.21	2145	-13.71	20231103	1811	2.21	20231106	2145	-13.71	20231103	1811	2.21	20231106	0.00	N	464680	100	12 억		396524	N	N	0	N	00	N
75	20231215	151244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1854	2	2	0.11	163976420	88597	105.37	1854	1855	1847	2405	1297	1852	1850.81	3.07	0	19096	1861	1856	1852	1847	1843	1854	1845	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.69	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		396524	N	N	0	N	00	N
76	20231215	141242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1854	2	2	0.11	145463568	78613	93.49	1854	1855	1847	2405	1297	1852	1850.38	3.07	0	12159	1861	1856	1852	1847	1843	1854	1845	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.61	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		396524	N	N	0	N	00	N
77	20231215	131237	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1853	1	2	0.05	123689878	66867	79.52	1854	1854	1847	2405	1297	1852	1849.79	3.07	0	4673	1861	1856	1852	1847	1843	1854	1845	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.52	0.00	0.00	2145	20231103	-13.61	1811	20231106	2.32	2145	-13.61	20231103	1811	2.32	20231106	2145	-13.61	20231103	1811	2.32	20231106	0.00	N	464680	100	12 억		396524	N	N	0	N	00	N
78	20231215	121237	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1850	-2	5	-0.11	96574661	52206	62.09	1854	1854	1847	2405	1297	1852	1849.88	3.07	0	3696	1861	1856	1852	1847	1843	1854	1845	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.40	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		396524	N	N	0	N	00	N
79	20231215	111230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1848	-4	5	-0.22	88565372	47876	56.94	1854	1854	1847	2405	1297	1852	1849.89	3.07	0	4788	1861	1856	1852	1847	1843	1854	1845	13	553	100	1290	1	1	12905000	238	0.00	0.00	12	0.37	0.00	0.00	2145	20231103	-13.85	1811	20231106	2.04	2145	-13.85	20231103	1811	2.04	20231106	2145	-13.85	20231103	1811	2.04	20231106	0.00	N	464680	100	12 억		396524	N	N	0	N	00	N
80	20231215	101237	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1850	-2	5	-0.11	63939442	34561	41.10	1854	1854	1847	2405	1297	1852	1850.05	3.07	0	6050	1861	1856	1852	1847	1843	1854	1845	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.27	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		396524	N	N	0	N	00	N
81	20231215	091241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1851	-1	5	-0.05	3435665	1855	2.21	1854	1854	1850	2405	1297	1852	1852.11	3.07	0	1079	1861	1856	1852	1847	1843	1854	1845	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.01	0.00	0.00	2145	20231103	-13.71	1811	20231106	2.21	2145	-13.71	20231103	1811	2.21	20231106	2145	-13.71	20231103	1811	2.21	20231106	0.00	N	464680	100	12 억		396524	N	N	0	N	00	N
82	20231214	161233	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1852	-4	5	-0.22	155659682	84085	105.50	1856	1857	1848	2410	1300	1856	1851.22	3.07	0	178	1862	1858	1853	1849	1844	1860	1851	13	554	100	1290	1	1	12905000	239	0.00	0.00	12	0.65	0.00	0.00	2145	20231103	-13.66	1811	20231106	2.26	2145	-13.66	20231103	1811	2.26	20231106	2145	-13.66	20231103	1811	2.26	20231106	0.00	N	464680	100	12 억		396346	N	N	0	N	00	N
83	20231214	151313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1852	-4	5	-0.22	149249814	80621	101.15	1856	1857	1848	2410	1300	1856	1851.25	3.07	0	178	1862	1858	1853	1849	1844	1860	1851	13	554	100	1290	1	1	12905000	239	0.00	0.00	12	0.62	0.00	0.00	2145	20231103	-13.66	1811	20231106	2.26	2145	-13.66	20231103	1811	2.26	20231106	2145	-13.66	20231103	1811	2.26	20231106	0.00	N	464680	100	12 억		396346	N	N	0	N	00	N
84	20231214	141241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1856	0	3	0.00	141275714	76324	95.76	1856	1857	1848	2410	1300	1856	1851.00	3.07	0	178	1862	1858	1853	1849	1844	1860	1851	13	554	100	1290	1	1	12905000	240	0.00	0.00	12	0.59	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		396346	N	N	0	N	00	N
85	20231214	131311	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1850	-6	5	-0.32	121690368	65760	82.51	1856	1857	1848	2410	1300	1856	1850.52	3.07	0	-134	1862	1858	1853	1849	1844	1860	1851	13	554	100	1290	1	1	12905000	239	0.00	0.00	12	0.51	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		396346	N	N	0	N	00	N
86	20231214	121336	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1849	-7	5	-0.38	78392727	42337	53.12	1856	1857	1848	2410	1300	1856	1851.64	3.07	0	-134	1862	1858	1853	1849	1844	1860	1851	13	554	100	1290	1	1	12905000	239	0.00	0.00	12	0.33	0.00	0.00	2145	20231103	-13.80	1811	20231106	2.10	2145	-13.80	20231103	1811	2.10	20231106	2145	-13.80	20231103	1811	2.10	20231106	0.00	N	464680	100	12 억		396346	N	N	0	N	00	N
87	20231214	111310	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1851	-5	5	-0.27	66762029	36050	45.23	1856	1857	1848	2410	1300	1856	1851.93	3.07	0	-134	1862	1858	1853	1849	1844	1860	1851	13	554	100	1290	1	1	12905000	239	0.00	0.00	12	0.28	0.00	0.00	2145	20231103	-13.71	1811	20231106	2.21	2145	-13.71	20231103	1811	2.21	20231106	2145	-13.71	20231103	1811	2.21	20231106	0.00	N	464680	100	12 억		396346	N	N	0	N	00	N
88	20231214	101220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1855	-1	5	-0.05	25568443	13790	17.30	1856	1857	1851	2410	1300	1856	1854.13	3.07	0	-1421	1862	1858	1853	1849	1844	1860	1851	13	554	100	1290	1	1	12905000	239	0.00	0.00	12	0.11	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		396346	N	N	0	N	00	N
89	20231214	091200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1851	-5	5	-0.27	6987060	3769	4.73	1856	1856	1851	2410	1300	1856	1853.82	3.07	0	-1421	1862	1858	1853	1849	1844	1860	1851	13	554	100	1290	1	1	12905000	239	0.00	0.00	12	0.03	0.00	0.00	2145	20231103	-13.71	1811	20231106	2.21	2145	-13.71	20231103	1811	2.21	20231106	2145	-13.71	20231103	1811	2.21	20231106	0.00	N	464680	100	12 억		396346	N	N	0	N	00	N
90	20231213	161226	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1856	-1	5	-0.05	147707852	79704	117.60	1856	1857	1848	2410	1300	1857	1853.21	3.06	0	1267	1865	1861	1856	1852	1847	1863	1854	13	553	100	1290	1	1	12905000	240	0.00	0.00	12	0.62	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		395079	N	N	0	N	00	N
91	20231213	151253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1855	-2	5	-0.11	141570577	76396	112.72	1856	1857	1848	2410	1300	1857	1853.12	3.06	0	1267	1865	1861	1856	1852	1847	1863	1854	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.59	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		395079	N	N	0	N	00	N
92	20231213	141250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1850	-7	5	-0.38	80398572	43427	64.07	1856	1857	1848	2410	1300	1857	1851.35	3.06	0	1263	1865	1861	1856	1852	1847	1863	1854	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.34	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		395079	N	N	0	N	00	N
93	20231213	131255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1850	-7	5	-0.38	75536682	40799	60.20	1856	1857	1848	2410	1300	1857	1851.43	3.06	0	1263	1865	1861	1856	1852	1847	1863	1854	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.32	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		395079	N	N	0	N	00	N
94	20231213	121252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1850	-7	5	-0.38	73695839	39804	58.73	1856	1857	1848	2410	1300	1857	1851.47	3.06	0	1263	1865	1861	1856	1852	1847	1863	1854	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.31	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		395079	N	N	0	N	00	N
95	20231213	111256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1849	-8	5	-0.43	72596911	39210	57.85	1856	1857	1848	2410	1300	1857	1851.49	3.06	0	1263	1865	1861	1856	1852	1847	1863	1854	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.30	0.00	0.00	2145	20231103	-13.80	1811	20231106	2.10	2145	-13.80	20231103	1811	2.10	20231106	2145	-13.80	20231103	1811	2.10	20231106	0.00	N	464680	100	12 억		395079	N	N	0	N	00	N
96	20231213	101303	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1854	-3	5	-0.16	66101310	35699	52.67	1856	1857	1848	2410	1300	1857	1851.63	3.06	0	1263	1865	1861	1856	1852	1847	1863	1854	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.28	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		395079	N	N	0	N	00	N
97	20231213	091249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1852	-5	5	-0.27	5431123	2929	4.32	1856	1856	1852	2410	1300	1857	1854.26	3.06	0	1250	1865	1861	1856	1852	1847	1863	1854	13	553	100	1290	1	1	12905000	239	0.00	0.00	12	0.02	0.00	0.00	2145	20231103	-13.66	1811	20231106	2.26	2145	-13.66	20231103	1811	2.26	20231106	2145	-13.66	20231103	1811	2.26	20231106	0.00	N	464680	100	12 억		395079	N	N	0	N	00	N
98	20231212	161203	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1857	2	2	0.11	125642106	67756	120.90	1855	1860	1851	2410	1299	1855	1854.33	3.07	0	-596	1863	1858	1856	1851	1849	1858	1851	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.53	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		395675	N	N	0	N	00	N
99	20231212	151209	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1856	1	2	0.05	125361701	67605	120.63	1855	1860	1851	2410	1299	1855	1854.33	3.07	0	-596	1863	1858	1856	1851	1849	1858	1851	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.52	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		395675	N	N	0	N	00	N
100	20231212	141103	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1857	2	2	0.11	121775208	65672	117.18	1855	1860	1851	2410	1299	1855	1854.29	3.07	0	-597	1863	1858	1856	1851	1849	1858	1851	13	555	100	1290	1	1	12905000	240	0.00	0.00	12	0.51	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		395675	N	N	0	N	00	N
101	20231212	131109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1852	-3	5	-0.16	105939026	57129	101.94	1855	1860	1851	2410	1299	1855	1854.38	3.07	0	-569	1863	1858	1856	1851	1849	1858	1851	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.44	0.00	0.00	2145	20231103	-13.66	1811	20231106	2.26	2145	-13.66	20231103	1811	2.26	20231106	2145	-13.66	20231103	1811	2.26	20231106	0.00	N	464680	100	12 억		395675	N	N	0	N	00	N
102	20231212	121057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1853	-2	5	-0.11	96664206	52119	93.00	1855	1860	1851	2410	1299	1855	1854.68	3.07	0	-571	1863	1858	1856	1851	1849	1858	1851	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.40	0.00	0.00	2145	20231103	-13.61	1811	20231106	2.32	2145	-13.61	20231103	1811	2.32	20231106	2145	-13.61	20231103	1811	2.32	20231106	0.00	N	464680	100	12 억		395675	N	N	0	N	00	N
103	20231212	111114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1853	-2	5	-0.11	84089501	45329	80.88	1855	1860	1851	2410	1299	1855	1855.09	3.07	0	46	1863	1858	1856	1851	1849	1858	1851	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.35	0.00	0.00	2145	20231103	-13.61	1811	20231106	2.32	2145	-13.61	20231103	1811	2.32	20231106	2145	-13.61	20231103	1811	2.32	20231106	0.00	N	464680	100	12 억		395675	N	N	0	N	00	N
104	20231212	101201	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1853	-2	5	-0.11	75345359	40611	72.46	1855	1860	1851	2410	1299	1855	1855.29	3.07	0	40	1863	1858	1856	1851	1849	1858	1851	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.31	0.00	0.00	2145	20231103	-13.61	1811	20231106	2.32	2145	-13.61	20231103	1811	2.32	20231106	2145	-13.61	20231103	1811	2.32	20231106	0.00	N	464680	100	12 억		395675	N	N	0	N	00	N
105	20231212	091201	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1854	-1	5	-0.05	3987856	2151	3.84	1855	1855	1853	2410	1299	1855	1853.95	3.07	0	35	1863	1858	1856	1851	1849	1858	1851	13	555	100	1290	1	1	12905000	239	0.00	0.00	12	0.02	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		395675	N	N	0	N	00	N
106	20231211	161203	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1855	-3	5	-0.16	102226074	55034	81.70	1859	1861	1854	2415	1301	1858	1857.51	3.17	588	-12364	1863	1860	1857	1854	1851	1862	1856	13	557	100	1300	1	1	12905000	239	0.00	0.00	12	0.43	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
107	20231211	151158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1855	-3	5	-0.16	100039488	53855	79.95	1859	1861	1854	2415	1301	1858	1857.57	3.17	588	-12364	1863	1860	1857	1854	1851	1862	1856	13	557	100	1300	1	1	12905000	239	0.00	0.00	12	0.42	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
108	20231211	141159	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1856	-2	5	-0.11	92682118	49888	74.06	1859	1861	1855	2415	1301	1858	1857.80	3.17	588	-11643	1863	1860	1857	1854	1851	1862	1856	13	557	100	1300	1	1	12905000	240	0.00	0.00	12	0.39	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
109	20231211	131154	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1858	0	3	0.00	84295577	45369	67.36	1859	1861	1855	2415	1301	1858	1858.00	3.17	588	-11643	1863	1860	1857	1854	1851	1862	1856	13	557	100	1300	1	1	12905000	240	0.00	0.00	12	0.35	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
110	20231211	121158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1858	0	3	0.00	76488044	41163	61.11	1859	1861	1856	2415	1301	1858	1858.17	3.17	588	-11643	1863	1860	1857	1854	1851	1862	1856	13	557	100	1300	1	1	12905000	240	0.00	0.00	12	0.32	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
111	20231211	111152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1858	0	3	0.00	73566004	39590	58.78	1859	1861	1856	2415	1301	1858	1858.20	3.17	588	-11643	1863	1860	1857	1854	1851	1862	1856	13	557	100	1300	1	1	12905000	240	0.00	0.00	12	0.31	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
112	20231211	101152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1858	0	3	0.00	65070795	35015	51.98	1859	1861	1856	2415	1301	1858	1858.37	3.17	588	-8209	1863	1860	1857	1854	1851	1862	1856	13	557	100	1300	1	1	12905000	240	0.00	0.00	12	0.27	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
113	20231211	091151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1858	0	3	0.00	6332392	3408	5.06	1859	1859	1857	2415	1301	1858	1858.10	3.17	588	-1697	1863	1860	1857	1854	1851	1862	1856	13	557	100	1300	1	1	12905000	240	0.00	0.00	12	0.03	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
114	20231208	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	1	2	0.05	125011103	67358	139.83	1857	1860	1854	2410	1300	1857	1855.92	3.17	0	-583	1865	1860	1855	1850	1845	1863	1853	13	553	100	1290	1	1	12905000	240	0.00	0.00	12	0.52	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
115	20231208	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	1	2	0.05	123628751	66614	138.28	1857	1860	1854	2410	1300	1857	1855.90	3.17	0	-583	1865	1860	1855	1850	1845	1863	1853	13	553	100	1290	1	1	12905000	240	0.00	0.00	12	0.52	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
116	20231208	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	0	3	0.00	112050651	60373	125.33	1857	1860	1854	2410	1300	1857	1855.97	3.17	0	-52	1865	1860	1855	1850	1845	1863	1853	13	553	100	1290	1	1	12905000	240	0.00	0.00	12	0.47	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
117	20231208	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	-1	5	-0.05	96708427	52111	108.17	1857	1860	1854	2410	1300	1857	1855.82	3.17	0	-35	1865	1860	1855	1850	1845	1863	1853	13	553	100	1290	1	1	12905000	240	0.00	0.00	12	0.40	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
118	20231208	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	0	3	0.00	63315070	34107	70.80	1857	1860	1854	2410	1300	1857	1856.37	3.17	0	-35	1865	1860	1855	1850	1845	1863	1853	13	553	100	1290	1	1	12905000	240	0.00	0.00	12	0.26	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
119	20231208	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	1	2	0.05	44653988	24053	49.93	1857	1860	1854	2410	1300	1857	1856.48	3.17	0	-35	1865	1860	1855	1850	1845	1863	1853	13	553	100	1290	1	1	12905000	240	0.00	0.00	12	0.19	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
120	20231208	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	2	2	0.11	4027535	2170	4.50	1857	1860	1854	2410	1300	1857	1856.01	3.17	0	-35	1865	1860	1855	1850	1845	1863	1853	13	553	100	1290	1	1	12905000	240	0.00	0.00	12	0.02	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	2145	-13.33	20231103	1811	2.65	20231106	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
121	20231208	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	0	3	0.00	1931270	1040	2.16	1857	1857	1856	2410	1300	1857	1856.99	3.17	0	-35	1865	1860	1855	1850	1845	1863	1853	13	553	100	1290	1	1	12905000	240	0.00	0.00	12	0.01	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		408632	N	N	0	N	00	N
122	20231207	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	4	2	0.22	89377610	48163	43.22	1853	1860	1850	2405	1298	1853	1855.73	3.13	0	4420	1867	1860	1855	1848	1843	1857	1845	13	552	100	1290	1	1	12905000	240	0.00	0.00	12	0.37	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		404217	N	N	0	N	00	N
123	20231207	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	1	2	0.05	83154992	44807	40.21	1853	1860	1850	2405	1298	1853	1855.85	3.13	0	5171	1867	1860	1855	1848	1843	1857	1845	13	552	100	1290	1	1	12905000	239	0.00	0.00	12	0.35	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		404217	N	N	0	N	00	N
124	20231207	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	2	2	0.11	81354783	43836	39.34	1853	1860	1850	2405	1298	1853	1855.89	3.13	0	5171	1867	1860	1855	1848	1843	1857	1845	13	552	100	1290	1	1	12905000	239	0.00	0.00	12	0.34	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		404217	N	N	0	N	00	N
125	20231207	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	4	2	0.22	62985929	33930	30.45	1853	1860	1850	2405	1298	1853	1856.35	3.13	0	5171	1867	1860	1855	1848	1843	1857	1845	13	552	100	1290	1	1	12905000	240	0.00	0.00	12	0.26	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		404217	N	N	0	N	00	N
126	20231207	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	5	2	0.27	47575255	25634	23.00	1853	1860	1850	2405	1298	1853	1855.94	3.13	0	5171	1867	1860	1855	1848	1843	1857	1845	13	552	100	1290	1	1	12905000	240	0.00	0.00	12	0.20	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		404217	N	N	0	N	00	N
127	20231207	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	5	2	0.27	44492885	23975	21.51	1853	1860	1850	2405	1298	1853	1855.80	3.13	0	5161	1867	1860	1855	1848	1843	1857	1845	13	552	100	1290	1	1	12905000	240	0.00	0.00	12	0.19	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		404217	N	N	0	N	00	N
128	20231207	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	5	2	0.27	42193705	22737	20.40	1853	1860	1850	2405	1298	1853	1855.73	3.13	0	5161	1867	1860	1855	1848	1843	1857	1845	13	552	100	1290	1	1	12905000	240	0.00	0.00	12	0.18	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		404217	N	N	0	N	00	N
129	20231207	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	2	2	0.11	16027661	8658	7.77	1853	1859	1850	2405	1298	1853	1851.20	3.13	0	4	1867	1860	1855	1848	1843	1857	1845	13	552	100	1290	1	1	12905000	239	0.00	0.00	12	0.07	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		404217	N	N	0	N	00	N
130	20231206	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	-1	5	-0.05	206551032	111406	158.48	1854	1862	1850	2410	1298	1854	1854.04	3.19	0	-12327	1867	1860	1855	1848	1843	1864	1852	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.86	0.00	0.00	2145	20231103	-13.61	1811	20231106	2.32	2145	-13.61	20231103	1811	2.32	20231106	2145	-13.61	20231103	1811	2.32	20231106	0.00	N	464680	100	12 억		411549	N	N	0	N	00	N
131	20231206	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	-2	5	-0.11	199297208	107488	152.91	1854	1862	1850	2410	1298	1854	1854.13	3.19	0	-12327	1867	1860	1855	1848	1843	1864	1852	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.83	0.00	0.00	2145	20231103	-13.66	1811	20231106	2.26	2145	-13.66	20231103	1811	2.26	20231106	2145	-13.66	20231103	1811	2.26	20231106	0.00	N	464680	100	12 억		411549	N	N	0	N	00	N
132	20231206	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	-2	5	-0.11	186275919	100460	142.91	1854	1862	1850	2410	1298	1854	1854.23	3.19	0	-10574	1867	1860	1855	1848	1843	1864	1852	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.78	0.00	0.00	2145	20231103	-13.66	1811	20231106	2.26	2145	-13.66	20231103	1811	2.26	20231106	2145	-13.66	20231103	1811	2.26	20231106	0.00	N	464680	100	12 억		411549	N	N	0	N	00	N
133	20231206	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	-1	5	-0.05	124627095	67161	95.54	1854	1862	1853	2410	1298	1854	1855.65	3.19	0	-10574	1867	1860	1855	1848	1843	1864	1852	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.52	0.00	0.00	2145	20231103	-13.61	1811	20231106	2.32	2145	-13.61	20231103	1811	2.32	20231106	2145	-13.61	20231103	1811	2.32	20231106	0.00	N	464680	100	12 억		411549	N	N	0	N	00	N
134	20231206	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	3	2	0.16	74591711	40188	57.17	1854	1862	1853	2410	1298	1854	1856.07	3.19	0	-4752	1867	1860	1855	1848	1843	1864	1852	13	556	100	1290	1	1	12905000	240	0.00	0.00	12	0.31	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		411549	N	N	0	N	00	N
135	20231206	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	1	2	0.05	60463137	32567	46.33	1854	1862	1853	2410	1298	1854	1856.58	3.19	0	-4752	1867	1860	1855	1848	1843	1864	1852	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.25	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		411549	N	N	0	N	00	N
136	20231206	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	1	2	0.05	50858977	27388	38.96	1854	1862	1853	2410	1298	1854	1856.98	3.19	0	-4752	1867	1860	1855	1848	1843	1864	1852	13	556	100	1290	1	1	12905000	239	0.00	0.00	12	0.21	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		411549	N	N	0	N	00	N
137	20231206	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	7	2	0.38	14771940	7947	11.30	1854	1862	1854	2410	1298	1854	1858.81	3.19	0	63	1867	1860	1855	1848	1843	1864	1852	13	556	100	1290	1	1	12905000	240	0.00	0.00	12	0.06	0.00	0.00	2145	20231103	-13.24	1811	20231106	2.76	2145	-13.24	20231103	1811	2.76	20231106	2145	-13.24	20231103	1811	2.76	20231106	0.00	N	464680	100	12 억		411549	N	N	0	N	00	N
138	20231205	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	-5	5	-0.27	130174901	70147	101.96	1852	1862	1850	2415	1302	1859	1855.74	3.15	0	3005	1865	1861	1856	1852	1847	1864	1855	13	556	100	1300	1	1	12905000	239	0.00	0.00	12	0.54	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		407049	N	N	0	N	00	N
139	20231205	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	0	3	0.00	129033889	69532	101.06	1852	1862	1850	2415	1302	1859	1855.75	3.15	0	3008	1865	1861	1856	1852	1847	1864	1855	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.54	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	2145	-13.33	20231103	1811	2.65	20231106	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		407049	N	N	0	N	00	N
140	20231205	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	0	3	0.00	111013600	59835	86.97	1852	1860	1850	2415	1302	1859	1855.33	3.15	0	4576	1865	1861	1856	1852	1847	1864	1855	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.46	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	2145	-13.33	20231103	1811	2.65	20231106	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		407049	N	N	0	N	00	N
141	20231205	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	0	3	0.00	108032062	58231	84.64	1852	1860	1850	2415	1302	1859	1855.23	3.15	0	4577	1865	1861	1856	1852	1847	1864	1855	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.45	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	2145	-13.33	20231103	1811	2.65	20231106	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		407049	N	N	0	N	00	N
142	20231205	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	0	3	0.00	95562058	51523	74.89	1852	1859	1850	2415	1302	1859	1854.75	3.15	0	4493	1865	1861	1856	1852	1847	1864	1855	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.40	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	2145	-13.33	20231103	1811	2.65	20231106	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		407049	N	N	0	N	00	N
143	20231205	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	-1	5	-0.05	76687364	41369	60.13	1852	1859	1850	2415	1302	1859	1853.74	3.15	0	4403	1865	1861	1856	1852	1847	1864	1855	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.32	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		407049	N	N	0	N	00	N
144	20231205	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	-1	5	-0.05	54766322	29559	42.96	1852	1859	1850	2415	1302	1859	1852.78	3.15	0	-2	1865	1861	1856	1852	1847	1864	1855	13	556	100	1300	1	1	12905000	240	0.00	0.00	12	0.23	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		407049	N	N	0	N	00	N
145	20231205	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	-9	5	-0.48	18061427	9759	14.18	1852	1852	1850	2415	1302	1859	1850.75	3.15	0	9	1865	1861	1856	1852	1847	1864	1855	13	556	100	1300	1	1	12905000	239	0.00	0.00	12	0.08	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		407049	N	N	0	N	00	N
146	20231204	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	3	2	0.16	127687516	68796	62.50	1856	1860	1851	2410	1300	1856	1856.03	3.13	0	3642	1864	1860	1855	1851	1846	1860	1851	13	554	100	1290	1	1	12905000	240	0.00	0.00	12	0.53	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	2145	-13.33	20231103	1811	2.65	20231106	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		403412	N	N	0	N	00	N
147	20231204	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	3	2	0.16	124603436	67137	60.99	1856	1860	1851	2410	1300	1856	1855.96	3.13	0	3642	1864	1860	1855	1851	1846	1860	1851	13	554	100	1290	1	1	12905000	240	0.00	0.00	12	0.52	0.00	0.00	2145	20231103	-13.33	1811	20231106	2.65	2145	-13.33	20231103	1811	2.65	20231106	2145	-13.33	20231103	1811	2.65	20231106	0.00	N	464680	100	12 억		403412	N	N	0	N	00	N
148	20231204	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	2	2	0.11	92793674	50012	45.43	1856	1860	1851	2410	1300	1856	1855.43	3.13	0	3612	1864	1860	1855	1851	1846	1860	1851	13	554	100	1290	1	1	12905000	240	0.00	0.00	12	0.39	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		403412	N	N	0	N	00	N
149	20231204	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	1	2	0.05	82760823	44609	40.52	1856	1860	1851	2410	1300	1856	1855.25	3.13	0	3612	1864	1860	1855	1851	1846	1860	1851	13	554	100	1290	1	1	12905000	240	0.00	0.00	12	0.35	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		403412	N	N	0	N	00	N
150	20231204	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	-1	5	-0.05	70513375	38009	34.53	1856	1860	1851	2410	1300	1856	1855.18	3.13	0	3612	1864	1860	1855	1851	1846	1860	1851	13	554	100	1290	1	1	12905000	239	0.00	0.00	12	0.29	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		403412	N	N	0	N	00	N
151	20231204	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	-1	5	-0.05	63497743	34227	31.09	1856	1860	1851	2410	1300	1856	1855.19	3.13	0	3521	1864	1860	1855	1851	1846	1860	1851	13	554	100	1290	1	1	12905000	239	0.00	0.00	12	0.27	0.00	0.00	2145	20231103	-13.52	1811	20231106	2.43	2145	-13.52	20231103	1811	2.43	20231106	2145	-13.52	20231103	1811	2.43	20231106	0.00	N	464680	100	12 억		403412	N	N	0	N	00	N
152	20231204	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	0	3	0.00	40548465	21849	19.85	1856	1860	1851	2410	1300	1856	1855.85	3.13	0	3183	1864	1860	1855	1851	1846	1860	1851	13	554	100	1290	1	1	12905000	240	0.00	0.00	12	0.17	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		403412	N	N	0	N	00	N
153	20231204	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	-4	5	-0.22	10207276	5513	5.01	1856	1860	1851	2410	1300	1856	1851.49	3.13	0	1	1864	1860	1855	1851	1846	1860	1851	13	554	100	1290	1	1	12905000	239	0.00	0.00	12	0.04	0.00	0.00	2145	20231103	-13.66	1811	20231106	2.26	2145	-13.66	20231103	1811	2.26	20231106	2145	-13.66	20231103	1811	2.26	20231106	0.00	N	464680	100	12 억		403412	N	N	0	N	00	N
154	20231201	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	0	3	0.00	203994392	110078	189.25	1856	1859	1850	2410	1300	1856	1853.18	3.09	0	4226	1862	1859	1853	1850	1844	1860	1851	13	554	100	1290	1	1	12905000	240	0.00	0.00	12	0.85	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		399191	N	N	0	N	00	N
155	20231201	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	0	3	0.00	203080462	109585	188.41	1856	1859	1850	2410	1300	1856	1853.18	3.09	0	4226	1862	1859	1853	1850	1844	1860	1851	13	554	100	1290	1	1	12905000	240	0.00	0.00	12	0.85	0.00	0.00	2145	20231103	-13.47	1811	20231106	2.48	2145	-13.47	20231103	1811	2.48	20231106	2145	-13.47	20231103	1811	2.48	20231106	0.00	N	464680	100	12 억		399191	N	N	0	N	00	N
156	20231201	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	1	2	0.05	173834997	93796	161.26	1856	1859	1850	2410	1300	1856	1853.33	3.09	0	4999	1862	1859	1853	1850	1844	1860	1851	13	554	100	1290	1	1	12905000	240	0.00	0.00	12	0.73	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		399191	N	N	0	N	00	N
157	20231201	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	-4	5	-0.22	166034116	89595	154.04	1856	1859	1850	2410	1300	1856	1853.16	3.09	0	4999	1862	1859	1853	1850	1844	1860	1851	13	554	100	1290	1	1	12905000	239	0.00	0.00	12	0.69	0.00	0.00	2145	20231103	-13.66	1811	20231106	2.26	2145	-13.66	20231103	1811	2.26	20231106	2145	-13.66	20231103	1811	2.26	20231106	0.00	N	464680	100	12 억		399191	N	N	0	N	00	N
158	20231201	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	-6	5	-0.32	145852783	78691	135.29	1856	1859	1850	2410	1300	1856	1853.49	3.09	0	4990	1862	1859	1853	1850	1844	1860	1851	13	554	100	1290	1	1	12905000	239	0.00	0.00	12	0.61	0.00	0.00	2145	20231103	-13.75	1811	20231106	2.15	2145	-13.75	20231103	1811	2.15	20231106	2145	-13.75	20231103	1811	2.15	20231106	0.00	N	464680	100	12 억		399191	N	N	0	N	00	N
159	20231201	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	1	2	0.05	80359320	43308	74.46	1856	1859	1852	2410	1300	1856	1855.53	3.09	0	4824	1862	1859	1853	1850	1844	1860	1851	13	554	100	1290	1	1	12905000	240	0.00	0.00	12	0.34	0.00	0.00	2145	20231103	-13.43	1811	20231106	2.54	2145	-13.43	20231103	1811	2.54	20231106	2145	-13.43	20231103	1811	2.54	20231106	0.00	N	464680	100	12 억		399191	N	N	0	N	00	N
160	20231201	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	-2	5	-0.11	49597716	26723	45.94	1856	1859	1854	2410	1300	1856	1855.99	3.09	0	2002	1862	1859	1853	1850	1844	1860	1851	13	554	100	1290	1	1	12905000	239	0.00	0.00	12	0.21	0.00	0.00	2145	20231103	-13.57	1811	20231106	2.37	2145	-13.57	20231103	1811	2.37	20231106	2145	-13.57	20231103	1811	2.37	20231106	0.00	N	464680	100	12 억		399191	N	N	0	N	00	N
161	20231201	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	2	2	0.11	1273542	686	1.18	1856	1859	1854	2410	1300	1856	1856.48	3.09	0	-23	1862	1859	1853	1850	1844	1860	1851	13	554	100	1290	1	1	12905000	240	0.00	0.00	12	0.01	0.00	0.00	2145	20231103	-13.38	1811	20231106	2.60	2145	-13.38	20231103	1811	2.60	20231106	2145	-13.38	20231103	1811	2.60	20231106	0.00	N	464680	100	12 억		399191	N	N	0	N	00	N